Dow Jones Gas Water

DJUSUO
🏛️ アメリカ →
401.59
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 349.31 349.77 342.59 345.39 15.0M
2022-12-29 349.06 351.52 348.91 349.68 14.2M
2022-12-28 351.89 353.36 347.22 347.76 13.3M
2022-12-27 349.22 351.90 347.32 351.19 11.9M
2022-12-23 344.59 349.05 344.59 348.87 12.5M
2022-12-22 345.45 345.57 339.00 345.50 15.0M
2022-12-21 342.91 346.58 342.54 346.47 16.2M
2022-12-20 342.49 343.59 339.91 341.94 17.4M
2022-12-19 342.89 346.05 340.70 342.58 18.7M
2022-12-16 348.02 348.56 340.21 343.60 51.5M
2022-12-15 354.08 354.52 348.88 350.70 23.2M
2022-12-14 357.87 361.97 353.49 355.46 22.0M
2022-12-13 359.87 362.74 353.64 356.66 27.4M
2022-12-12 351.42 355.73 348.99 355.69 20.4M
2022-12-09 347.45 351.07 347.45 349.03 19.8M
2022-12-08 346.93 350.36 346.02 349.25 19.9M
2022-12-07 348.74 351.47 346.06 347.17 22.4M
2022-12-06 346.35 350.14 345.81 349.97 21.9M
2022-12-05 346.15 347.97 345.07 346.39 18.5M
2022-12-02 348.27 350.47 346.29 349.19 21.6M
2022-12-01 355.87 357.93 350.57 351.61 29.7M
2022-11-30 344.76 353.99 344.20 353.31 39.5M
2022-11-29 345.85 346.66 344.09 345.32 18.9M
2022-11-28 349.18 350.35 346.21 348.10 20.5M
2022-11-25 350.55 352.81 350.55 351.95 7.5M
2022-11-23 345.00 349.38 344.86 349.17 19.7M
2022-11-22 344.59 348.05 343.70 345.78 23.5M
2022-11-21 340.20 344.12 340.02 342.91 22.8M
2022-11-18 336.31 340.88 335.63 340.15 23.8M
2022-11-17 334.21 334.86 329.61 332.04 21.3M
2022-11-16 335.81 340.72 335.81 338.03 21.2M
2022-11-15 335.27 337.74 331.70 335.70 22.1M
2022-11-14 334.05 336.83 332.67 332.67 25.7M
2022-11-11 337.23 337.28 330.75 333.33 24.6M
2022-11-10 329.26 337.65 327.33 337.24 25.1M
2022-11-09 324.30 326.12 322.00 322.60 25.8M
2022-11-08 322.24 326.50 321.16 324.62 26.7M
2022-11-07 326.24 326.24 315.97 320.90 31.2M
2022-11-04 324.52 327.15 321.23 326.51 28.0M
2022-11-03 320.31 325.98 318.15 323.93 22.8M
2022-11-02 326.25 331.99 323.30 323.41 26.8M
2022-11-01 328.07 329.56 324.37 327.36 27.7M
2022-10-31 328.75 329.81 325.78 327.21 35.6M
2022-10-28 321.86 329.85 321.86 329.31 21.3M
2022-10-27 320.55 324.18 320.23 321.21 21.1M
2022-10-26 318.48 319.69 315.27 317.66 21.9M
2022-10-25 311.22 317.19 310.88 316.39 23.1M
2022-10-24 311.13 313.61 308.26 310.69 19.4M
2022-10-21 305.09 310.88 303.00 308.81 25.5M
2022-10-20 310.54 310.54 302.79 303.97 27.7M
2022-10-19 310.41 313.06 308.71 311.05 23.6M
2022-10-18 312.30 315.68 311.57 314.25 24.7M
2022-10-17 305.05 311.76 305.05 308.60 26.0M
2022-10-14 308.96 310.83 300.85 302.08 27.4M
2022-10-13 294.39 306.79 292.74 305.88 36.0M
2022-10-12 308.04 308.12 298.37 298.48 28.5M
2022-10-11 306.51 312.59 305.75 308.98 27.7M
2022-10-10 307.90 311.00 307.66 307.78 21.2M
2022-10-07 312.62 313.14 305.13 307.28 23.6M
2022-10-06 321.96 322.11 312.60 312.90 27.2M
2022-10-05 328.13 328.13 321.06 323.33 22.4M
2022-10-04 328.32 333.22 327.10 332.16 21.9M
2022-10-03 322.26 329.07 320.46 326.71 29.4M
2022-09-30 325.73 326.47 316.34 316.94 33.7M
2022-09-29 334.89 335.33 323.47 323.83 21.9M
2022-09-28 336.24 338.90 332.17 336.89 24.3M
2022-09-27 341.55 341.55 330.86 332.05 26.5M
2022-09-26 347.12 347.67 336.82 339.41 25.0M
2022-09-23 349.65 349.90 344.00 348.41 20.6M
2022-09-22 352.70 355.21 349.92 352.95 18.4M
2022-09-21 360.39 363.45 353.55 353.66 20.7M
2022-09-20 360.62 360.86 355.42 357.85 17.0M
2022-09-19 358.04 363.36 356.90 363.29 18.0M
2022-09-16 360.42 361.82 358.64 359.10 37.8M
2022-09-15 366.92 366.92 359.70 360.32 24.8M
2022-09-14 366.59 371.67 366.12 369.46 18.1M
2022-09-13 372.51 373.59 364.02 365.82 19.6M
2022-09-12 373.67 377.16 372.58 376.03 16.6M
2022-09-09 372.74 374.66 370.25 372.64 15.9M
2022-09-08 371.18 373.61 369.72 371.27 16.9M
2022-09-07 363.46 372.91 363.46 372.57 18.3M
2022-09-06 362.63 366.65 360.97 361.73 17.6M
2022-09-02 366.30 369.81 360.89 362.06 16.5M
2022-09-01 360.79 365.97 359.60 365.61 16.2M
2022-08-31 363.14 365.20 360.85 360.91 21.6M
2022-08-30 368.90 369.39 362.30 363.42 14.8M
2022-08-29 365.95 371.57 363.75 369.02 13.3M
2022-08-26 373.81 374.21 367.04 367.28 17.6M
2022-08-25 373.13 373.50 370.67 373.46 15.0M
2022-08-24 372.04 373.00 369.93 372.46 14.8M
2022-08-23 373.93 373.94 370.13 371.55 12.7M
2022-08-22 377.04 377.91 373.05 373.88 14.2M
2022-08-19 378.26 380.42 377.13 378.92 16.5M
2022-08-18 377.59 379.79 377.24 378.51 14.5M
2022-08-17 376.73 378.56 376.06 377.19 15.8M
2022-08-16 374.44 378.10 374.36 377.46 15.4M
2022-08-15 372.28 375.46 370.74 375.12 14.4M
2022-08-12 368.48 372.68 368.14 372.56 18.5M
2022-08-11 367.63 369.89 365.61 366.56 23.4M
2022-08-10 369.36 369.90 366.69 368.57 19.7M
2022-08-09 365.60 368.37 365.60 367.68 16.4M
2022-08-08 365.36 367.22 362.52 364.27 18.0M
2022-08-05 364.84 365.50 358.65 363.06 20.4M
2022-08-04 370.01 371.26 365.60 366.11 21.9M
2022-08-03 368.02 370.88 361.23 370.02 23.8M
2022-08-02 372.43 374.17 368.86 369.06 22.2M
2022-08-01 370.29 371.73 367.61 371.14 18.1M
2022-07-29 367.49 372.50 367.49 371.15 29.7M
2022-07-28 361.36 368.52 359.66 367.95 16.8M
2022-07-27 358.02 359.91 356.35 359.07 18.4M
2022-07-26 354.80 359.57 354.54 358.92 16.8M
2022-07-25 349.76 355.32 349.29 355.24 16.7M
2022-07-22 348.16 350.94 347.64 350.25 16.2M
2022-07-21 344.61 346.41 342.25 346.40 18.5M
2022-07-20 350.02 350.15 344.19 345.15 23.3M
2022-07-19 349.79 351.08 348.45 349.83 19.1M
2022-07-18 351.22 351.61 347.06 347.18 22.7M
2022-07-15 351.19 352.37 346.39 352.10 19.4M
2022-07-14 343.62 349.08 343.08 348.45 19.9M
2022-07-13 346.55 351.67 346.24 348.60 16.0M
2022-07-12 349.60 354.39 348.25 349.55 15.2M
2022-07-11 347.96 351.62 346.98 351.59 14.2M
2022-07-08 350.52 350.59 348.02 348.42 16.4M
2022-07-07 352.75 354.09 350.23 350.55 19.8M
2022-07-06 348.55 354.43 346.46 351.78 18.7M
2022-07-05 359.39 360.04 342.78 347.55 25.4M
2022-07-01 353.96 361.42 352.88 360.93 23.9M
2022-06-30 346.90 354.72 346.34 352.47 25.3M
2022-06-29 350.16 351.03 347.49 349.39 15.8M
2022-06-28 351.16 354.39 349.04 349.63 19.8M
2022-06-27 346.01 350.14 344.77 349.75 20.0M
2022-06-24 341.12 347.07 340.70 346.08 31.1M
2022-06-23 332.85 340.03 332.69 339.61 21.6M
2022-06-22 326.59 334.00 326.59 331.35 20.0M
2022-06-21 324.54 329.86 323.55 328.43 24.8M
2022-06-17 326.84 328.56 319.39 322.95 47.6M
2022-06-16 327.53 328.56 323.73 326.78 26.2M
2022-06-15 334.11 337.04 328.59 331.94 27.1M
2022-06-14 341.57 341.94 328.27 331.72 32.5M
2022-06-13 352.57 352.86 339.53 340.89 28.3M
2022-06-10 354.99 359.81 352.91 356.68 19.9M
2022-06-09 366.65 368.20 358.09 358.40 16.9M
2022-06-08 373.00 373.01 366.44 367.15 17.8M
2022-06-07 369.36 374.93 368.11 374.57 19.1M
2022-06-06 371.51 373.20 370.06 370.42 18.6M
2022-06-03 371.21 372.54 369.14 369.73 15.6M
2022-06-02 372.70 372.85 365.09 372.42 22.7M
2022-06-01 373.32 373.32 368.74 371.23 21.4M
2022-05-31 374.09 374.70 370.51 372.29 31.9M
2022-05-27 372.51 377.08 371.46 377.05 20.1M
2022-05-26 374.37 375.72 372.78 372.99 19.0M
2022-05-25 373.25 374.15 370.06 372.24 21.9M
2022-05-24 367.40 373.76 364.72 373.06 20.0M
2022-05-23 366.60 368.97 362.89 366.81 22.4M
2022-05-20 362.12 362.95 357.59 362.25 24.9M
2022-05-19 359.89 363.21 356.26 361.50 24.1M
2022-05-18 366.20 366.82 360.65 361.48 25.4M
2022-05-17 363.90 364.96 357.62 364.92 24.6M
2022-05-16 362.21 364.35 360.55 362.77 20.7M
2022-05-13 360.04 361.96 355.66 361.26 22.7M
2022-05-12 357.61 358.43 352.51 357.45 28.2M
2022-05-11 357.16 364.81 356.35 358.76 29.5M
2022-05-10 361.35 365.86 352.72 356.42 28.5M
2022-05-09 359.93 364.69 357.61 361.08 26.5M
2022-05-06 359.27 364.73 358.96 363.46 28.4M
2022-05-05 364.21 365.81 358.13 361.00 23.6M
2022-05-04 358.69 365.79 358.28 365.34 28.1M
2022-05-03 358.23 363.16 355.99 357.40 28.4M
2022-05-02 361.81 363.88 352.43 356.07 31.2M
2022-04-29 369.66 370.04 359.82 360.53 40.3M
2022-04-28 369.50 373.15 367.90 371.51 25.2M
2022-04-27 370.08 373.34 366.16 368.09 25.4M
2022-04-26 372.70 376.67 370.07 370.11 23.0M
2022-04-25 377.86 378.06 368.36 373.00 28.1M
2022-04-22 380.85 381.30 376.83 377.12 23.7M
2022-04-21 384.17 386.49 381.05 381.33 28.1M
2022-04-20 382.85 385.79 382.10 384.24 21.6M
2022-04-19 378.71 380.26 378.20 379.52 20.8M
2022-04-18 380.17 382.76 376.03 377.75 19.0M
2022-04-14 379.86 381.84 378.95 379.14 20.5M
2022-04-13 381.34 381.60 377.22 379.11 18.5M
2022-04-12 378.17 381.87 376.49 380.43 21.2M
2022-04-11 382.25 383.25 377.71 378.45 21.3M
2022-04-08 381.01 383.07 378.93 381.46 21.0M
2022-04-07 380.59 380.78 375.62 379.92 27.2M
2022-04-06 374.39 380.98 373.58 380.46 25.4M
2022-04-05 372.55 377.07 371.96 373.25 23.9M
2022-04-04 375.09 375.09 368.25 371.92 22.8M
2022-04-01 371.33 376.77 369.51 376.62 22.5M
2022-03-31 371.16 374.74 370.95 371.27 26.9M
2022-03-30 369.12 371.92 367.83 371.86 21.8M
2022-03-29 365.70 368.68 364.14 368.65 23.4M
2022-03-28 362.74 364.74 360.50 364.73 21.4M
2022-03-25 357.13 362.88 356.75 362.83 19.2M
2022-03-24 353.84 356.87 353.09 356.32 17.0M
2022-03-23 353.54 355.81 351.34 353.92 22.5M
2022-03-22 355.20 355.37 350.84 352.81 25.5M
2022-03-21 351.11 356.24 351.11 354.46 22.0M
2022-03-18 352.23 354.37 348.77 350.53 53.5M
2022-03-17 349.97 354.74 349.57 352.36 24.5M
2022-03-16 351.41 352.23 346.03 350.42 26.1M
2022-03-15 351.64 351.87 348.44 351.26 23.3M
2022-03-14 350.17 351.31 345.98 348.17 22.9M
2022-03-11 348.91 352.34 347.60 347.84 18.2M
2022-03-10 344.53 349.45 343.93 349.07 19.8M
2022-03-09 350.56 351.49 345.52 345.76 24.6M
2022-03-08 352.79 354.21 348.00 348.00 28.2M
2022-03-07 351.85 353.19 347.82 352.59 28.2M
2022-03-04 343.05 351.96 342.36 351.74 27.2M
2022-03-03 339.57 344.78 339.57 343.69 27.0M
2022-03-02 333.52 339.80 333.45 338.56 27.0M
2022-03-01 335.89 338.41 330.52 333.35 31.3M
2022-02-28 332.74 336.52 332.19 335.83 42.7M
2022-02-25 326.15 335.15 326.12 334.73 31.2M
2022-02-24 321.50 324.27 317.84 323.70 39.4M
2022-02-23 328.34 328.91 322.38 322.65 28.7M
2022-02-22 328.68 329.89 324.65 327.41 27.4M
2022-02-18 325.64 329.56 324.91 327.40 39.9M
2022-02-17 325.82 328.19 322.64 326.95 26.7M
2022-02-16 326.07 328.00 323.88 326.57 25.4M
2022-02-15 328.69 330.17 324.31 325.87 23.2M
2022-02-14 331.02 331.93 324.02 327.31 28.1M
2022-02-11 330.80 332.93 328.12 329.83 27.9M
2022-02-10 336.86 337.26 329.11 329.78 30.0M
2022-02-09 340.83 341.80 338.50 339.94 20.4M
2022-02-08 340.25 341.20 338.24 339.16 19.4M
2022-02-07 338.35 340.11 336.01 338.59 22.7M
2022-02-04 339.89 342.10 336.06 338.43 24.8M
2022-02-03 344.40 345.29 341.69 342.51 27.7M
2022-02-02 340.29 345.12 339.63 344.46 30.9M
2022-02-01 343.90 345.43 337.99 340.60 28.5M
2022-01-31 339.09 344.98 338.26 344.76 42.8M
2022-01-28 336.57 341.86 334.92 341.81 36.8M
2022-01-27 336.83 341.38 335.65 337.10 27.3M
2022-01-26 335.08 339.24 331.73 334.48 27.8M
2022-01-25 331.89 337.49 330.00 334.91 30.2M
2022-01-24 338.00 339.04 327.42 334.76 38.1M
2022-01-21 340.68 343.50 337.90 338.53 26.5M
2022-01-20 339.79 342.91 338.30 338.86 24.9M
2022-01-19 339.77 342.81 338.94 339.03 22.4M
2022-01-18 341.70 342.06 337.28 339.54 24.3M
2022-01-14 344.22 344.97 341.04 343.63 23.6M
2022-01-13 342.11 345.66 342.07 344.69 23.8M
2022-01-12 340.86 343.23 339.62 342.67 19.3M
2022-01-11 345.87 346.41 339.47 341.92 21.9M
2022-01-10 347.04 347.97 343.58 345.48 28.3M
2022-01-07 343.98 348.59 342.28 347.10 22.7M
2022-01-06 346.57 348.62 344.83 345.22 20.1M
2022-01-05 346.07 349.66 345.66 346.26 24.8M
2022-01-04 345.92 349.54 345.51 345.61 27.1M
2022-01-03 349.34 349.34 342.65 345.68 21.3M